Atrys Health SL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.990 | 3.000 | 2.800 | 2.800 | 2.800 | 176,224 |
| 2025-05-22 | 3.000 | 3.100 | 2.980 | 3.000 | 3.000 | 60,389 |
| 2025-05-21 | 3.140 | 3.220 | 3.050 | 3.090 | 3.090 | 149,716 |
| 2025-05-20 | 2.880 | 3.150 | 2.880 | 3.110 | 3.110 | 164,883 |
| 2025-05-19 | 2.880 | 2.900 | 2.850 | 2.880 | 2.880 | 26,048 |
| 2025-05-16 | 2.910 | 2.910 | 2.850 | 2.880 | 2.880 | 19,361 |
| 2025-05-15 | 2.860 | 2.920 | 2.820 | 2.900 | 2.900 | 22,175 |
| 2025-05-14 | 2.920 | 2.920 | 2.850 | 2.850 | 2.850 | 15,722 |
| 2025-05-13 | 2.950 | 2.950 | 2.850 | 2.850 | 2.850 | 19,955 |
| 2025-05-12 | 2.940 | 2.960 | 2.890 | 2.950 | 2.950 | 34,852 |
| 2025-05-09 | 2.950 | 2.950 | 2.850 | 2.890 | 2.890 | 32,702 |
| 2025-05-08 | 2.950 | 2.950 | 2.820 | 2.860 | 2.860 | 27,062 |
| 2025-05-07 | 2.850 | 3.050 | 2.850 | 2.950 | 2.950 | 48,373 |
| 2025-05-06 | 2.890 | 2.890 | 2.850 | 2.870 | 2.870 | 6,315 |
| 2025-05-05 | 2.890 | 2.890 | 2.820 | 2.830 | 2.830 | 10,463 |
| 2025-05-02 | 2.890 | 2.890 | 2.850 | 2.880 | 2.880 | 2,172 |
| 2025-04-30 | 2.820 | 2.880 | 2.800 | 2.830 | 2.830 | 13,167 |
| 2025-04-29 | 2.890 | 2.890 | 2.810 | 2.820 | 2.820 | 13,295 |
| 2025-04-28 | 2.870 | 2.890 | 2.820 | 2.820 | 2.820 | 5,113 |
| 2025-04-25 | 2.860 | 2.890 | 2.850 | 2.850 | 2.850 | 15,357 |
| 2025-04-24 | 2.850 | 2.880 | 2.850 | 2.870 | 2.870 | 31,906 |
| 2025-04-23 | 2.890 | 2.890 | 2.810 | 2.850 | 2.850 | 14,715 |
| 2025-04-22 | 2.850 | 2.900 | 2.820 | 2.870 | 2.870 | 19,930 |
| 2025-04-17 | 2.900 | 2.900 | 2.840 | 2.850 | 2.850 | 1,498 |
| 2025-04-16 | 2.830 | 2.890 | 2.830 | 2.840 | 2.840 | 4,814 |
| 2025-04-15 | 2.860 | 2.880 | 2.840 | 2.840 | 2.840 | 10,771 |
| 2025-04-14 | 2.900 | 2.900 | 2.830 | 2.850 | 2.850 | 33,101 |
| 2025-04-11 | 2.950 | 2.950 | 2.840 | 2.900 | 2.900 | 26,831 |
| 2025-04-10 | 2.880 | 2.950 | 2.850 | 2.910 | 2.910 | 800,333 |
| 2025-04-09 | 2.800 | 2.880 | 2.800 | 2.800 | 2.800 | 19,999 |
| 2025-04-08 | 2.890 | 2.950 | 2.780 | 2.870 | 2.870 | 37,814 |
| 2025-04-07 | 2.740 | 2.800 | 2.480 | 2.760 | 2.760 | 107,229 |
| 2025-04-04 | 2.980 | 2.980 | 2.850 | 2.940 | 2.940 | 45,819 |
| 2025-04-03 | 2.980 | 2.980 | 2.920 | 2.970 | 2.970 | 11,054 |
| 2025-04-02 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 10,465 |
| 2025-04-01 | 2.970 | 3.040 | 2.970 | 2.980 | 2.980 | 4,029 |
| 2025-03-31 | 3.020 | 3.070 | 2.940 | 3.000 | 3.000 | 55,701 |
| 2025-03-28 | 3.170 | 3.190 | 3.020 | 3.020 | 3.020 | 53,006 |
| 2025-03-27 | 3.070 | 3.140 | 3.070 | 3.090 | 3.090 | 20,974 |
| 2025-03-26 | 3.170 | 3.170 | 3.070 | 3.070 | 3.070 | 21,776 |
| 2025-03-25 | 3.210 | 3.210 | 3.100 | 3.120 | 3.120 | 52,029 |
| 2025-03-24 | 3.210 | 3.280 | 3.140 | 3.140 | 3.140 | 44,047 |
| 2025-03-21 | 3.190 | 3.190 | 3.130 | 3.140 | 3.140 | 22,676 |
| 2025-03-20 | 3.310 | 3.310 | 3.120 | 3.140 | 3.140 | 109,782 |
| 2025-03-19 | 3.200 | 3.330 | 3.200 | 3.250 | 3.250 | 129,042 |
| 2025-03-18 | 2.940 | 3.350 | 2.880 | 3.180 | 3.180 | 323,742 |
| 2025-03-17 | 3.000 | 3.000 | 2.900 | 2.940 | 2.940 | 210,068 |
| 2025-03-14 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 51,475 |
| 2025-03-13 | 3.200 | 3.240 | 3.150 | 3.150 | 3.150 | 26,506 |
| 2025-03-12 | 3.220 | 3.280 | 3.210 | 3.210 | 3.210 | 8,501 |
| 2025-03-11 | 3.320 | 3.320 | 3.210 | 3.220 | 3.220 | 13,801 |
| 2025-03-10 | 3.380 | 3.490 | 3.210 | 3.250 | 3.250 | 19,105 |
| 2025-03-07 | 3.460 | 3.460 | 3.350 | 3.380 | 3.380 | 13,474 |
| 2025-03-06 | 3.390 | 3.490 | 3.350 | 3.420 | 3.420 | 24,401 |
| 2025-03-05 | 3.330 | 3.400 | 3.330 | 3.390 | 3.390 | 11,725 |
| 2025-03-04 | 3.460 | 3.460 | 3.310 | 3.390 | 3.390 | 24,675 |
| 2025-03-03 | 3.430 | 3.550 | 3.430 | 3.460 | 3.460 | 17,972 |
| 2025-02-28 | 3.540 | 3.540 | 3.410 | 3.450 | 3.450 | 13,209 |
| 2025-02-27 | 3.500 | 3.520 | 3.460 | 3.500 | 3.500 | 10,425 |
| 2025-02-26 | 3.530 | 3.530 | 3.420 | 3.510 | 3.510 | 28,614 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.